长城证券 sz.002939
8.78
-2.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.00 | 9.06 | 8.77 | 8.78 | -2.01% | 4.03 | 1.27% |
| 2026-05-21 | 9.16 | 9.38 | 8.96 | 8.96 | -1.86% | 5.86 | 1.76% |
| 2026-05-20 | 9.14 | 9.23 | 9.08 | 9.13 | -1.08% | 2.69 | 0.82% |
| 2026-05-19 | 9.27 | 9.30 | 9.05 | 9.23 | -0.97% | 4.14 | 1.25% |
| 2026-05-18 | 9.15 | 9.37 | 9.11 | 9.32 | +1.53% | 4.05 | 1.22% |
| 2026-05-15 | 9.47 | 9.55 | 9.12 | 9.18 | -3.06% | 6.03 | 1.80% |
| 2026-05-14 | 9.80 | 9.89 | 9.46 | 9.47 | -3.66% | 6.44 | 1.85% |
| 2026-05-13 | 9.67 | 9.92 | 9.57 | 9.83 | +1.34% | 10.79 | 3.07% |
| 2026-05-12 | 9.16 | 10.09 | 9.14 | 9.70 | +5.78% | 17.14 | 4.83% |
| 2026-05-11 | 9.05 | 9.24 | 8.97 | 9.17 | +1.66% | 3.14 | 0.96% |
| 2026-05-08 | 8.95 | 9.04 | 8.94 | 9.02 | +0.22% | 1.42 | 0.44% |
| 2026-05-07 | 9.01 | 9.08 | 8.91 | 9.00 | +0.11% | 2.03 | 0.63% |
| 2026-05-06 | 8.80 | 9.02 | 8.70 | 8.99 | +1.12% | 3.15 | 0.98% |
| 2026-04-30 | 8.90 | 9.00 | 8.81 | 8.89 | -1.11% | 2.81 | 0.88% |
| 2026-04-29 | 8.90 | 9.01 | 8.88 | 8.99 | +0.90% | 1.34 | 0.42% |
| 2026-04-28 | 8.82 | 9.00 | 8.81 | 8.91 | +0.45% | 1.78 | 0.55% |
| 2026-04-27 | 8.88 | 8.95 | 8.84 | 8.87 | 0.00% | 1.14 | 0.36% |
| 2026-04-24 | 8.93 | 8.94 | 8.82 | 8.87 | -0.89% | 1.10 | 0.35% |
| 2026-04-23 | 9.07 | 9.07 | 8.93 | 8.95 | -1.32% | 1.40 | 0.43% |
| 2026-04-22 | 9.01 | 9.13 | 8.96 | 9.07 | +0.44% | 1.48 | 0.45% |